BSE - Delayed Quote INR
State Bank of India (SBIN.BO)
779.40
+10.65
+(1.39%)
At close: May 9 at 3:58:20 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 755.25 | 781.40 | 755.25 | 779.40 | 779.40 | 375,997 |
| May 8, 2025 | 778.00 | 786.50 | 765.00 | 768.75 | 768.75 | 463,248 |
| May 7, 2025 | 762.25 | 782.55 | 762.25 | 776.15 | 776.15 | 581,175 |
| May 6, 2025 | 792.20 | 799.00 | 771.15 | 774.15 | 774.15 | 761,282 |
| May 5, 2025 | 784.95 | 799.10 | 783.65 | 790.00 | 790.00 | 771,587 |
| May 2, 2025 | 792.05 | 802.95 | 789.25 | 800.05 | 800.05 | 335,006 |
| Apr 30, 2025 | 812.85 | 812.85 | 784.45 | 788.15 | 788.15 | 412,886 |
| Apr 29, 2025 | 820.00 | 829.00 | 808.75 | 811.75 | 811.75 | 699,284 |
| Apr 28, 2025 | 796.30 | 822.50 | 796.30 | 817.60 | 817.60 | 1,068,737 |
| Apr 25, 2025 | 813.60 | 819.10 | 787.10 | 798.75 | 798.75 | 383,883 |
| Apr 24, 2025 | 813.30 | 819.15 | 811.00 | 813.20 | 813.20 | 506,029 |
| Apr 23, 2025 | 825.85 | 830.00 | 809.95 | 813.30 | 813.30 | 1,020,589 |
| Apr 22, 2025 | 821.20 | 835.40 | 813.80 | 822.45 | 822.45 | 663,396 |
| Apr 21, 2025 | 803.00 | 824.25 | 801.60 | 816.60 | 816.60 | 697,505 |
| Apr 17, 2025 | 771.10 | 801.00 | 767.25 | 797.10 | 797.10 | 738,676 |
| Apr 16, 2025 | 764.00 | 774.55 | 760.40 | 771.75 | 771.75 | 477,621 |
| Apr 15, 2025 | 768.05 | 770.60 | 757.65 | 763.30 | 763.30 | 763,643 |
| Apr 11, 2025 | 759.95 | 759.95 | 746.15 | 754.05 | 754.05 | 593,599 |
| Apr 9, 2025 | 768.80 | 769.00 | 740.75 | 742.05 | 742.05 | 467,660 |
| Apr 8, 2025 | 757.00 | 774.10 | 757.00 | 768.40 | 768.40 | 490,787 |
| Apr 7, 2025 | 732.30 | 752.95 | 730.95 | 746.75 | 746.75 | 775,236 |
| Apr 4, 2025 | 779.20 | 782.25 | 765.00 | 767.80 | 767.80 | 392,420 |
| Apr 3, 2025 | 770.00 | 784.85 | 770.00 | 779.20 | 779.20 | 284,146 |
| Apr 2, 2025 | 772.00 | 776.80 | 764.30 | 775.85 | 775.85 | 134,131 |
| Apr 1, 2025 | 767.95 | 782.50 | 763.05 | 771.50 | 771.50 | 458,492 |
| Mar 28, 2025 | 770.70 | 778.45 | 768.00 | 771.60 | 771.60 | 514,260 |
| Mar 27, 2025 | 762.70 | 775.00 | 760.75 | 772.40 | 772.40 | 243,074 |
| Mar 26, 2025 | 770.30 | 775.95 | 761.80 | 763.35 | 763.35 | 346,155 |
| Mar 25, 2025 | 784.40 | 786.00 | 769.65 | 773.05 | 773.05 | 841,085 |
| Mar 24, 2025 | 758.50 | 783.15 | 755.05 | 781.40 | 781.40 | 459,986 |
| Mar 21, 2025 | 749.15 | 755.40 | 747.20 | 753.00 | 753.00 | 285,630 |
| Mar 20, 2025 | 749.95 | 752.80 | 744.20 | 749.20 | 749.20 | 150,865 |
| Mar 19, 2025 | 739.90 | 749.00 | 739.25 | 745.05 | 745.05 | 408,821 |
| Mar 18, 2025 | 727.00 | 738.50 | 723.00 | 737.05 | 737.05 | 178,857 |
| Mar 17, 2025 | 729.00 | 730.95 | 722.10 | 722.70 | 722.70 | 197,841 |
| Mar 13, 2025 | 726.90 | 731.45 | 724.35 | 727.75 | 727.75 | 229,142 |
| Mar 12, 2025 | 729.95 | 736.50 | 719.20 | 722.90 | 722.90 | 198,814 |
| Mar 11, 2025 | 724.90 | 733.90 | 722.50 | 729.95 | 729.95 | 285,624 |
| Mar 10, 2025 | 732.95 | 738.45 | 727.05 | 728.35 | 728.35 | 339,175 |
| Mar 7, 2025 | 732.95 | 734.90 | 727.95 | 732.75 | 732.75 | 288,192 |
| Mar 6, 2025 | 737.95 | 737.95 | 727.10 | 731.95 | 731.95 | 321,519 |
| Mar 5, 2025 | 718.85 | 731.00 | 717.80 | 730.25 | 730.25 | 628,448 |
| Mar 4, 2025 | 693.40 | 718.15 | 692.15 | 716.15 | 716.15 | 587,355 |
| Mar 3, 2025 | 692.25 | 696.85 | 679.65 | 695.15 | 695.15 | 398,676 |
| Feb 28, 2025 | 701.80 | 701.80 | 682.85 | 688.25 | 688.25 | 953,162 |
| Feb 27, 2025 | 716.90 | 716.90 | 701.00 | 703.95 | 703.95 | 624,622 |
| Feb 25, 2025 | 719.00 | 719.00 | 709.95 | 711.00 | 711.00 | 875,612 |
| Feb 24, 2025 | 712.65 | 719.80 | 710.90 | 716.40 | 716.40 | 525,944 |
| Feb 21, 2025 | 729.20 | 732.00 | 720.00 | 721.55 | 721.55 | 460,425 |
| Feb 20, 2025 | 727.80 | 731.80 | 723.05 | 729.65 | 729.65 | 279,931 |
| Feb 19, 2025 | 722.80 | 734.75 | 722.10 | 726.80 | 726.80 | 174,597 |
| Feb 18, 2025 | 727.95 | 727.95 | 717.45 | 725.75 | 725.75 | 396,321 |
| Feb 17, 2025 | 721.85 | 728.95 | 711.40 | 728.05 | 728.05 | 751,026 |
| Feb 14, 2025 | 729.45 | 732.70 | 716.15 | 722.00 | 722.00 | 895,669 |
| Feb 13, 2025 | 735.00 | 737.30 | 726.05 | 727.30 | 727.30 | 605,466 |
| Feb 12, 2025 | 732.95 | 738.30 | 717.25 | 733.25 | 733.25 | 550,605 |
| Feb 11, 2025 | 738.15 | 740.00 | 726.90 | 731.00 | 731.00 | 826,170 |
| Feb 10, 2025 | 740.55 | 744.05 | 733.60 | 736.85 | 736.85 | 788,061 |
| Feb 7, 2025 | 761.80 | 761.80 | 732.05 | 737.05 | 737.05 | 1,805,880 |
| Feb 6, 2025 | 769.65 | 770.95 | 750.00 | 752.35 | 752.35 | 1,384,322 |
| Feb 5, 2025 | 780.80 | 781.60 | 764.65 | 766.10 | 766.10 | 654,303 |
| Feb 4, 2025 | 766.30 | 780.85 | 766.00 | 779.20 | 779.20 | 749,753 |
| Feb 3, 2025 | 763.65 | 763.65 | 753.45 | 761.00 | 761.00 | 427,934 |
| Feb 1, 2025 | 777.35 | 778.60 | 752.25 | 766.10 | 766.10 | 451,566 |
| Jan 31, 2025 | 765.00 | 777.75 | 759.35 | 773.10 | 773.10 | 241,965 |
| Jan 30, 2025 | 759.40 | 764.85 | 754.70 | 762.20 | 762.20 | 618,809 |
| Jan 29, 2025 | 752.50 | 760.25 | 749.80 | 758.70 | 758.70 | 379,821 |
| Jan 28, 2025 | 756.20 | 759.60 | 745.65 | 751.65 | 751.65 | 794,022 |
| Jan 27, 2025 | 740.00 | 755.30 | 736.00 | 749.20 | 749.20 | 775,011 |
| Jan 24, 2025 | 747.20 | 753.75 | 738.85 | 744.35 | 744.35 | 458,033 |
| Jan 23, 2025 | 751.95 | 755.80 | 743.30 | 745.95 | 745.95 | 235,130 |
| Jan 22, 2025 | 762.85 | 762.85 | 738.30 | 753.25 | 753.25 | 237,866 |
| Jan 21, 2025 | 784.95 | 785.30 | 756.25 | 759.00 | 759.00 | 953,600 |
| Jan 20, 2025 | 765.05 | 784.95 | 765.05 | 779.05 | 779.05 | 559,123 |
| Jan 17, 2025 | 766.90 | 767.85 | 759.45 | 764.10 | 764.10 | 497,950 |
| Jan 16, 2025 | 761.65 | 776.55 | 760.05 | 766.40 | 766.40 | 511,761 |
| Jan 15, 2025 | 753.70 | 758.85 | 750.35 | 754.00 | 754.00 | 171,791 |
| Jan 14, 2025 | 730.60 | 756.90 | 730.60 | 748.10 | 748.10 | 687,121 |
| Jan 13, 2025 | 742.95 | 743.85 | 722.50 | 729.60 | 729.60 | 300,275 |
| Jan 10, 2025 | 760.35 | 760.80 | 742.00 | 743.15 | 743.15 | 454,472 |
| Jan 9, 2025 | 771.95 | 771.95 | 726.90 | 760.35 | 760.35 | 803,943 |
| Jan 8, 2025 | 781.00 | 782.50 | 760.10 | 771.20 | 771.20 | 1,224,097 |
| Jan 7, 2025 | 778.05 | 783.75 | 775.10 | 779.00 | 779.00 | 563,547 |
| Jan 6, 2025 | 798.00 | 798.00 | 773.30 | 776.75 | 776.75 | 624,836 |
| Jan 3, 2025 | 801.90 | 809.70 | 792.25 | 793.50 | 793.50 | 387,698 |
| Jan 2, 2025 | 795.00 | 802.40 | 786.30 | 801.05 | 801.05 | 711,599 |
| Jan 1, 2025 | 796.85 | 798.50 | 789.60 | 793.35 | 793.35 | 356,031 |
| Dec 31, 2024 | 788.75 | 798.95 | 787.00 | 795.05 | 795.05 | 283,620 |
| Dec 30, 2024 | 802.70 | 808.00 | 785.20 | 788.30 | 788.30 | 686,161 |
| Dec 27, 2024 | 817.25 | 818.75 | 797.25 | 799.55 | 799.55 | 1,061,163 |
| Dec 26, 2024 | 813.00 | 822.95 | 808.00 | 811.65 | 811.65 | 194,920 |
| Dec 24, 2024 | 825.00 | 825.55 | 809.20 | 811.85 | 811.85 | 431,577 |
| Dec 23, 2024 | 818.35 | 823.90 | 812.40 | 820.95 | 820.95 | 281,649 |
| Dec 20, 2024 | 833.80 | 836.40 | 810.00 | 812.50 | 812.50 | 467,910 |
| Dec 19, 2024 | 822.05 | 837.90 | 820.10 | 832.80 | 832.80 | 309,033 |
| Dec 18, 2024 | 850.20 | 850.80 | 836.70 | 839.05 | 839.05 | 172,425 |
| Dec 17, 2024 | 859.75 | 862.95 | 847.15 | 850.20 | 850.20 | 143,409 |
| Dec 16, 2024 | 859.00 | 866.20 | 857.80 | 860.70 | 860.70 | 252,691 |
| Dec 13, 2024 | 853.70 | 863.00 | 835.00 | 861.70 | 861.70 | 455,324 |
| Dec 12, 2024 | 862.50 | 864.20 | 851.25 | 853.75 | 853.75 | 179,011 |
| Dec 11, 2024 | 865.75 | 869.75 | 860.80 | 861.55 | 861.55 | 342,069 |
| Dec 10, 2024 | 862.00 | 868.85 | 858.50 | 867.60 | 867.60 | 197,287 |
| Dec 9, 2024 | 862.95 | 866.80 | 856.75 | 857.85 | 857.85 | 646,144 |
| Dec 6, 2024 | 866.95 | 875.50 | 856.85 | 864.00 | 864.00 | 431,320 |
| Dec 5, 2024 | 861.65 | 871.00 | 855.65 | 864.85 | 864.85 | 379,508 |
| Dec 4, 2024 | 854.40 | 863.80 | 850.25 | 859.45 | 859.45 | 679,548 |
| Dec 3, 2024 | 836.45 | 856.60 | 836.45 | 853.95 | 853.95 | 370,485 |
| Dec 2, 2024 | 836.20 | 842.00 | 832.80 | 836.20 | 836.20 | 526,054 |
| Nov 29, 2024 | 842.00 | 843.85 | 831.50 | 839.00 | 839.00 | 757,635 |
| Nov 28, 2024 | 834.95 | 845.70 | 830.35 | 838.75 | 838.75 | 811,586 |
| Nov 27, 2024 | 839.30 | 842.15 | 832.00 | 834.20 | 834.20 | 502,957 |
| Nov 26, 2024 | 844.75 | 846.70 | 835.20 | 839.35 | 839.35 | 448,647 |
| Nov 25, 2024 | 826.25 | 849.30 | 825.95 | 844.75 | 844.75 | 1,612,713 |
| Nov 22, 2024 | 785.65 | 819.75 | 784.30 | 816.05 | 816.05 | 1,534,393 |
| Nov 21, 2024 | 800.00 | 800.00 | 761.65 | 780.85 | 780.85 | 804,079 |
| Nov 19, 2024 | 817.55 | 820.10 | 800.10 | 802.00 | 802.00 | 467,072 |
| Nov 18, 2024 | 810.05 | 816.65 | 799.20 | 813.70 | 813.70 | 378,989 |
| Nov 14, 2024 | 809.95 | 817.85 | 801.10 | 804.05 | 804.05 | 720,597 |
| Nov 13, 2024 | 822.50 | 831.65 | 804.45 | 808.35 | 808.35 | 454,522 |
| Nov 12, 2024 | 851.00 | 853.00 | 824.10 | 826.40 | 826.40 | 467,134 |
| Nov 11, 2024 | 847.00 | 853.65 | 841.45 | 847.80 | 847.80 | 1,417,460 |
| Nov 8, 2024 | 860.00 | 863.65 | 834.30 | 843.25 | 843.25 | 1,106,664 |
| Nov 7, 2024 | 860.05 | 862.45 | 846.70 | 859.25 | 859.25 | 494,821 |
| Nov 6, 2024 | 850.00 | 861.00 | 846.20 | 854.75 | 854.75 | 896,339 |
| Nov 4, 2024 | 822.65 | 837.50 | 807.05 | 829.85 | 829.85 | 458,939 |
| Nov 1, 2024 | 822.90 | 825.50 | 818.75 | 821.05 | 821.05 | 160,976 |
| Oct 31, 2024 | 821.95 | 828.00 | 813.45 | 820.50 | 820.50 | 497,763 |
| Oct 29, 2024 | 796.50 | 834.50 | 790.50 | 832.65 | 832.65 | 1,593,501 |
| Oct 28, 2024 | 783.20 | 803.95 | 783.20 | 792.05 | 792.05 | 675,658 |
| Oct 25, 2024 | 798.45 | 800.00 | 772.05 | 780.60 | 780.60 | 650,630 |
| Oct 24, 2024 | 786.05 | 796.80 | 784.50 | 794.70 | 794.70 | 183,971 |
| Oct 23, 2024 | 790.00 | 792.50 | 779.60 | 785.95 | 785.95 | 467,975 |
| Oct 22, 2024 | 814.15 | 816.35 | 787.60 | 790.45 | 790.45 | 604,778 |
| Oct 21, 2024 | 822.05 | 826.35 | 809.10 | 814.15 | 814.15 | 584,223 |
| Oct 18, 2024 | 811.00 | 822.40 | 803.10 | 819.95 | 819.95 | 429,099 |
| Oct 17, 2024 | 806.05 | 819.25 | 806.05 | 810.90 | 810.90 | 948,591 |
| Oct 16, 2024 | 801.05 | 808.90 | 801.05 | 805.85 | 805.85 | 142,406 |
| Oct 15, 2024 | 805.00 | 807.60 | 801.50 | 804.60 | 804.60 | 314,354 |
| Oct 14, 2024 | 800.15 | 809.00 | 800.15 | 805.25 | 805.25 | 755,286 |
| Oct 11, 2024 | 797.00 | 802.50 | 793.00 | 800.00 | 800.00 | 381,115 |
| Oct 10, 2024 | 799.90 | 804.35 | 795.05 | 796.95 | 796.95 | 163,966 |
| Oct 9, 2024 | 787.95 | 805.00 | 782.55 | 797.00 | 797.00 | 807,499 |
| Oct 8, 2024 | 771.10 | 784.50 | 771.10 | 782.05 | 782.05 | 295,906 |
| Oct 7, 2024 | 797.05 | 803.90 | 765.55 | 769.80 | 769.80 | 1,587,972 |
| Oct 4, 2024 | 790.30 | 809.65 | 785.20 | 796.60 | 796.60 | 1,154,183 |
| Oct 3, 2024 | 787.40 | 803.95 | 784.35 | 794.35 | 794.35 | 768,391 |
| Oct 1, 2024 | 788.95 | 799.75 | 788.25 | 797.00 | 797.00 | 227,883 |
| Sep 30, 2024 | 801.15 | 802.50 | 786.15 | 787.60 | 787.60 | 1,054,719 |
| Sep 27, 2024 | 802.00 | 807.85 | 798.40 | 802.65 | 802.65 | 669,965 |
| Sep 26, 2024 | 795.15 | 803.00 | 791.55 | 801.90 | 801.90 | 432,917 |
| Sep 25, 2024 | 798.25 | 798.25 | 788.65 | 792.95 | 792.95 | 524,539 |
| Sep 24, 2024 | 800.00 | 804.10 | 796.65 | 798.35 | 798.35 | 427,650 |
| Sep 23, 2024 | 785.05 | 804.90 | 785.00 | 801.80 | 801.80 | 1,415,077 |
| Sep 20, 2024 | 794.05 | 794.40 | 779.50 | 781.90 | 781.90 | 1,481,791 |
| Sep 19, 2024 | 794.15 | 801.25 | 784.10 | 790.35 | 790.35 | 402,071 |
| Sep 18, 2024 | 783.55 | 794.50 | 781.30 | 792.35 | 792.35 | 681,430 |
| Sep 17, 2024 | 786.00 | 787.50 | 780.65 | 783.05 | 783.05 | 240,500 |
| Sep 16, 2024 | 793.45 | 795.30 | 784.10 | 785.45 | 785.45 | 624,666 |
| Sep 13, 2024 | 790.85 | 795.00 | 784.85 | 790.55 | 790.55 | 1,064,575 |
| Sep 12, 2024 | 775.00 | 789.70 | 772.90 | 788.05 | 788.05 | 312,891 |
| Sep 11, 2024 | 781.65 | 788.00 | 765.65 | 768.30 | 768.30 | 521,913 |
| Sep 10, 2024 | 788.65 | 788.95 | 777.65 | 782.60 | 782.60 | 582,017 |
| Sep 9, 2024 | 785.00 | 788.05 | 771.30 | 784.30 | 784.30 | 1,433,332 |
| Sep 6, 2024 | 813.90 | 813.90 | 777.05 | 782.60 | 782.60 | 2,498,701 |
| Sep 5, 2024 | 818.00 | 821.90 | 814.30 | 818.60 | 818.60 | 318,031 |
| Sep 4, 2024 | 813.00 | 818.65 | 813.00 | 816.50 | 816.50 | 278,846 |
| Sep 3, 2024 | 821.20 | 825.90 | 816.75 | 824.75 | 824.75 | 293,326 |
| Sep 2, 2024 | 816.45 | 825.30 | 813.00 | 822.10 | 822.10 | 1,129,356 |
| Aug 30, 2024 | 818.45 | 820.35 | 814.30 | 815.65 | 815.65 | 598,533 |
| Aug 29, 2024 | 809.35 | 815.95 | 807.30 | 814.50 | 814.50 | 271,349 |
| Aug 28, 2024 | 813.80 | 817.10 | 806.90 | 809.30 | 809.30 | 196,716 |
| Aug 26, 2024 | 819.35 | 823.35 | 814.20 | 815.35 | 815.35 | 1,278,721 |
| Aug 23, 2024 | 821.05 | 821.70 | 814.20 | 815.25 | 815.25 | 560,060 |
| Aug 22, 2024 | 819.85 | 823.70 | 817.40 | 820.15 | 820.15 | 494,896 |
| Aug 21, 2024 | 820.00 | 821.00 | 811.40 | 815.80 | 815.80 | 248,423 |
| Aug 20, 2024 | 818.75 | 822.90 | 813.20 | 820.00 | 820.00 | 308,095 |
| Aug 19, 2024 | 814.05 | 825.00 | 812.35 | 813.65 | 813.65 | 743,917 |
| Aug 16, 2024 | 803.50 | 815.10 | 803.20 | 812.45 | 812.45 | 768,630 |
| Aug 14, 2024 | 800.70 | 809.00 | 800.40 | 802.95 | 802.95 | 287,718 |
| Aug 13, 2024 | 813.10 | 819.40 | 795.10 | 797.30 | 797.30 | 641,102 |
| Aug 12, 2024 | 819.20 | 822.60 | 810.85 | 813.00 | 813.00 | 1,142,861 |
| Aug 9, 2024 | 816.80 | 829.90 | 809.85 | 824.20 | 824.20 | 822,817 |
| Aug 8, 2024 | 813.85 | 817.90 | 803.00 | 807.65 | 807.65 | 680,135 |
| Aug 7, 2024 | 811.50 | 811.50 | 800.30 | 809.10 | 809.10 | 604,072 |
| Aug 6, 2024 | 820.60 | 826.80 | 795.65 | 797.75 | 797.75 | 582,520 |
| Aug 5, 2024 | 827.05 | 831.40 | 801.05 | 811.10 | 811.10 | 2,389,678 |
| Aug 2, 2024 | 856.20 | 859.95 | 846.60 | 847.90 | 847.90 | 1,047,656 |
| Aug 1, 2024 | 877.95 | 881.50 | 861.15 | 862.75 | 862.75 | 516,927 |
| Jul 31, 2024 | 874.65 | 874.80 | 867.70 | 872.75 | 872.75 | 320,361 |
| Jul 30, 2024 | 874.95 | 880.50 | 869.10 | 873.00 | 873.00 | 510,195 |
| Jul 29, 2024 | 866.95 | 889.00 | 863.10 | 872.00 | 872.00 | 2,248,880 |
| Jul 26, 2024 | 847.95 | 864.60 | 844.45 | 862.95 | 862.95 | 614,705 |
| Jul 25, 2024 | 848.90 | 850.85 | 841.10 | 848.30 | 848.30 | 490,585 |
| Jul 24, 2024 | 864.15 | 868.10 | 847.35 | 852.25 | 852.25 | 625,866 |
| Jul 23, 2024 | 881.35 | 884.40 | 849.10 | 863.90 | 863.90 | 958,750 |
| Jul 22, 2024 | 876.35 | 895.30 | 873.00 | 878.35 | 878.35 | 1,401,888 |
| Jul 19, 2024 | 896.35 | 898.80 | 883.05 | 889.20 | 889.20 | 709,711 |
| Jul 18, 2024 | 880.70 | 894.75 | 877.10 | 893.40 | 893.40 | 1,064,600 |
| Jul 16, 2024 | 882.20 | 888.00 | 874.55 | 880.85 | 880.85 | 600,861 |
| Jul 15, 2024 | 860.00 | 886.90 | 860.00 | 881.60 | 881.60 | 1,981,455 |
| Jul 12, 2024 | 856.70 | 863.40 | 855.50 | 859.65 | 859.65 | 905,757 |
| Jul 11, 2024 | 854.70 | 858.00 | 849.55 | 856.55 | 856.55 | 481,214 |
| Jul 10, 2024 | 861.00 | 861.00 | 843.30 | 849.10 | 849.10 | 479,702 |
| Jul 9, 2024 | 860.00 | 869.90 | 855.85 | 860.95 | 860.95 | 758,991 |
| Jul 8, 2024 | 859.50 | 864.80 | 852.90 | 856.25 | 856.25 | 1,108,215 |
| Jul 5, 2024 | 838.70 | 861.55 | 837.65 | 860.05 | 860.05 | 1,499,246 |
| Jul 4, 2024 | 844.60 | 844.60 | 834.50 | 839.25 | 839.25 | 674,690 |
| Jul 3, 2024 | 829.70 | 843.80 | 825.05 | 840.10 | 840.10 | 1,672,011 |
| Jul 2, 2024 | 844.85 | 846.45 | 822.85 | 826.35 | 826.35 | 1,099,939 |
| Jul 1, 2024 | 850.00 | 850.55 | 839.95 | 842.10 | 842.10 | 1,084,488 |
| Jun 28, 2024 | 847.50 | 863.75 | 844.15 | 848.85 | 848.85 | 1,916,294 |
| Jun 27, 2024 | 845.05 | 847.40 | 838.40 | 844.15 | 844.15 | 473,372 |
| Jun 26, 2024 | 841.80 | 848.60 | 836.00 | 845.05 | 845.05 | 543,783 |
| Jun 25, 2024 | 838.65 | 845.75 | 834.95 | 841.85 | 841.85 | 538,485 |
| Jun 24, 2024 | 832.75 | 836.05 | 820.85 | 832.65 | 832.65 | 2,194,566 |
| Jun 21, 2024 | 845.00 | 848.00 | 828.65 | 836.40 | 836.40 | 1,667,384 |
| Jun 20, 2024 | 853.95 | 853.95 | 842.40 | 843.80 | 843.80 | 513,158 |
| Jun 19, 2024 | 846.05 | 860.50 | 841.05 | 852.60 | 852.60 | 1,066,899 |
| Jun 18, 2024 | 843.20 | 851.50 | 840.35 | 844.60 | 844.60 | 963,912 |
| Jun 14, 2024 | 844.00 | 849.75 | 835.90 | 840.20 | 840.20 | 1,706,369 |
| Jun 13, 2024 | 845.00 | 845.75 | 836.00 | 843.90 | 843.90 | 815,906 |
| Jun 12, 2024 | 837.70 | 845.25 | 833.00 | 839.15 | 839.15 | 610,408 |
| Jun 11, 2024 | 836.75 | 839.45 | 829.10 | 835.25 | 835.25 | 890,869 |
| Jun 10, 2024 | 834.90 | 846.00 | 829.00 | 832.15 | 832.15 | 1,655,324 |
| Jun 7, 2024 | 820.50 | 831.00 | 810.30 | 829.90 | 829.90 | 2,139,387 |
| Jun 6, 2024 | 802.75 | 833.10 | 795.70 | 816.95 | 816.95 | 1,355,824 |
| Jun 5, 2024 | 793.95 | 793.95 | 744.10 | 789.65 | 789.65 | 3,953,125 |
| Jun 4, 2024 | 905.80 | 905.80 | 734.25 | 775.20 | 775.20 | 7,900,395 |
| Jun 3, 2024 | 867.95 | 912.10 | 856.85 | 905.80 | 905.80 | 3,819,398 |
| May 31, 2024 | 831.80 | 834.45 | 817.10 | 830.10 | 830.10 | 1,053,768 |
| May 30, 2024 | 822.95 | 836.00 | 820.40 | 826.05 | 826.05 | 742,252 |
| May 29, 2024 | 830.85 | 834.45 | 819.55 | 822.95 | 822.95 | 2,180,643 |
| May 28, 2024 | 836.80 | 840.45 | 823.65 | 830.90 | 830.90 | 445,715 |
| May 27, 2024 | 833.50 | 839.40 | 823.00 | 834.10 | 834.10 | 1,143,699 |
| May 24, 2024 | 830.95 | 841.00 | 826.85 | 828.60 | 828.60 | 979,447 |
| May 23, 2024 | 825.00 | 835.40 | 822.10 | 832.35 | 832.35 | 856,598 |
| May 22, 2024 | 13.7 Dividend | |||||
| May 22, 2024 | 827.85 | 827.85 | 813.60 | 819.30 | 819.30 | 594,888 |
| May 21, 2024 | 824.85 | 836.20 | 819.55 | 830.55 | 816.85 | 369,412 |
| May 17, 2024 | 815.15 | 822.40 | 811.50 | 817.85 | 804.36 | 742,324 |
| May 16, 2024 | 825.00 | 826.00 | 797.50 | 811.90 | 798.51 | 827,240 |
| May 15, 2024 | 821.95 | 825.35 | 818.05 | 820.40 | 806.87 | 282,771 |
| May 14, 2024 | 812.70 | 822.00 | 808.00 | 818.15 | 804.65 | 365,478 |
| May 13, 2024 | 819.00 | 819.40 | 798.65 | 808.85 | 795.51 | 1,305,149 |
| May 10, 2024 | 828.70 | 832.10 | 815.70 | 818.35 | 804.85 | 855,049 |
| May 9, 2024 | 813.45 | 839.60 | 803.55 | 819.65 | 806.13 | 1,177,161 |
Related Tickers
AXISBANK.BO Axis Bank Limited
1,154.30
-1.44%
ICICIBANK.BO ICICI Bank Limited
1,388.70
-3.16%
8386.T The Hyakujushi Bank, Ltd.
3,410.00
+3.96%
7173.T Tokyo Kiraboshi Financial Group, Inc.
5,350.00
+0.75%
8370.T The Kiyo Bank, Ltd.
2,569.00
+5.08%
KONN.MU Komercni Banka AS
41.06
+0.59%
ESAFSFB.NS ESAF Small Finance Bank
28.80
+0.88%
CBK.MU Commerzbank AG
25.23
+3.40%
8358.T Suruga Bank Ltd.
1,332.00
+2.23%
7UB.MU Unicaja Banco SA
1.7950
+2.45%